| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2021 | 378.00 | 382.00 | 378.00 | 380.00 | 8,700 | 0 |
| 29-Dec-2021 | 386.00 | 388.00 | 378.00 | 382.00 | 37,400 | 0 |
| 28-Dec-2021 | 376.00 | 388.00 | 376.00 | 386.00 | 4,200 | 0 |
| 27-Dec-2021 | 386.00 | 388.00 | 386.00 | 388.00 | 800 | 0 |
| 24-Dec-2021 | 402.00 | 402.00 | 374.00 | 384.00 | 16,100 | 0 |
| 23-Dec-2021 | 388.00 | 388.00 | 380.00 | 382.00 | 5,700 | 0 |
| 22-Dec-2021 | 402.00 | 402.00 | 376.00 | 382.00 | 800 | 0 |
| 21-Dec-2021 | 404.00 | 404.00 | 374.00 | 382.00 | 25,200 | 0 |
| 20-Dec-2021 | 402.00 | 402.00 | 380.00 | 384.00 | 30,100 | 0 |
| 17-Dec-2021 | 400.00 | 400.00 | 382.00 | 382.00 | 2,800 | 0 |
| 16-Dec-2021 | 398.00 | 398.00 | 372.00 | 380.00 | 41,400 | 0 |
| 15-Dec-2021 | 406.00 | 406.00 | 370.00 | 378.00 | 59,700 | 0 |
| 14-Dec-2021 | 398.00 | 398.00 | 378.00 | 386.00 | 31,200 | 0 |
| 13-Dec-2021 | 400.00 | 400.00 | 378.00 | 378.00 | 37,000 | 0 |
| 10-Dec-2021 | 404.00 | 404.00 | 376.00 | 390.00 | 7,700 | 0 |
| 09-Dec-2021 | 408.00 | 408.00 | 382.00 | 384.00 | 31,700 | 0 |
| 08-Dec-2021 | 410.00 | 410.00 | 380.00 | 388.00 | 30,700 | 0 |
| 07-Dec-2021 | 388.00 | 400.00 | 382.00 | 390.00 | 78,200 | 0 |
| 06-Dec-2021 | 402.00 | 402.00 | 380.00 | 386.00 | 53,000 | 0 |
| 03-Dec-2021 | 378.00 | 382.00 | 370.00 | 382.00 | 41,700 | 0 |
| 02-Dec-2021 | 396.00 | 396.00 | 372.00 | 378.00 | 19,700 | 0 |
| 01-Dec-2021 | 396.00 | 396.00 | 370.00 | 376.00 | 13,700 | 0 |
| 30-Nov-2021 | 404.00 | 404.00 | 372.00 | 376.00 | 180,600 | 0 |
| 29-Nov-2021 | 410.00 | 410.00 | 378.00 | 384.00 | 51,800 | 0 |
| 26-Nov-2021 | 404.00 | 404.00 | 374.00 | 390.00 | 96,900 | 0 |
| 25-Nov-2021 | 402.00 | 402.00 | 380.00 | 384.00 | 11,300 | 0 |
| 24-Nov-2021 | 404.00 | 404.00 | 380.00 | 382.00 | 43,900 | 0 |
| 23-Nov-2021 | 410.00 | 410.00 | 382.00 | 388.00 | 84,500 | 0 |
| 22-Nov-2021 | 394.00 | 400.00 | 384.00 | 390.00 | 66,600 | 0 |
| 19-Nov-2021 | 412.00 | 412.00 | 382.00 | 388.00 | 142,600 | 0 |
| 18-Nov-2021 | 408.00 | 408.00 | 384.00 | 392.00 | 52,800 | 0 |
| 17-Nov-2021 | 404.00 | 404.00 | 378.00 | 388.00 | 49,200 | 0 |
| 16-Nov-2021 | 408.00 | 408.00 | 378.00 | 384.00 | 32,900 | 0 |
| 15-Nov-2021 | 412.00 | 412.00 | 380.00 | 388.00 | 118,900 | 0 |
| 12-Nov-2021 | 412.00 | 412.00 | 388.00 | 392.00 | 106,900 | 0 |
| 11-Nov-2021 | 410.00 | 410.00 | 388.00 | 392.00 | 23,500 | 0 |
| 10-Nov-2021 | 406.00 | 406.00 | 384.00 | 390.00 | 1,132,700 | 0 |
| 09-Nov-2021 | 432.00 | 432.00 | 394.00 | 402.00 | 225,000 | 0 |
| 08-Nov-2021 | 420.00 | 420.00 | 394.00 | 412.00 | 265,600 | 0 |
| 05-Nov-2021 | 424.00 | 424.00 | 398.00 | 404.00 | 49,300 | 0 |
| 04-Nov-2021 | 436.00 | 436.00 | 396.00 | 404.00 | 175,300 | 0 |
| 03-Nov-2021 | 464.00 | 464.00 | 414.00 | 416.00 | 159,500 | 0 |
| 02-Nov-2021 | 428.00 | 488.00 | 404.00 | 444.00 | 155,700 | 0 |
| 01-Nov-2021 | 424.00 | 505.00 | 398.00 | 408.00 | 380,000 | 0 |
| 29-Oct-2021 | 430.00 | 430.00 | 392.00 | 404.00 | 271,400 | 0 |
| 28-Oct-2021 | 412.00 | 412.00 | 386.00 | 410.00 | 316,600 | 0 |
| 27-Oct-2021 | 416.00 | 416.00 | 384.00 | 392.00 | 279,000 | 0 |
| 26-Oct-2021 | 414.00 | 414.00 | 388.00 | 396.00 | 165,500 | 0 |
| 25-Oct-2021 | 414.00 | 414.00 | 386.00 | 396.00 | 8,300 | 0 |
| 22-Oct-2021 | 408.00 | 408.00 | 382.00 | 394.00 | 2,300 | 0 |
| 21-Oct-2021 | 410.00 | 410.00 | 376.00 | 388.00 | 428,200 | 0 |
| 19-Oct-2021 | 404.00 | 404.00 | 374.00 | 390.00 | 32,800 | 0 |
| 18-Oct-2021 | 400.00 | 400.00 | 368.00 | 384.00 | 121,400 | 0 |
| 15-Oct-2021 | 404.00 | 404.00 | 374.00 | 380.00 | 60,800 | 0 |
| 14-Oct-2021 | 408.00 | 408.00 | 374.00 | 384.00 | 266,100 | 0 |
| 13-Oct-2021 | 412.00 | 412.00 | 384.00 | 388.00 | 105,700 | 0 |
| 12-Oct-2021 | 412.00 | 412.00 | 378.00 | 392.00 | 139,800 | 0 |
| 11-Oct-2021 | 404.00 | 404.00 | 386.00 | 392.00 | 79,700 | 0 |
| 08-Oct-2021 | 414.00 | 414.00 | 386.00 | 394.00 | 30,800 | 0 |
| 07-Oct-2021 | 414.00 | 414.00 | 386.00 | 394.00 | 130,800 | 0 |
| 06-Oct-2021 | 414.00 | 418.00 | 390.00 | 394.00 | 50,500 | 0 |
| 05-Oct-2021 | 390.00 | 410.00 | 386.00 | 394.00 | 58,500 | 0 |
| 04-Oct-2021 | 406.00 | 406.00 | 386.00 | 386.00 | 16,800 | 0 |
| 01-Oct-2021 | 400.00 | 400.00 | 386.00 | 386.00 | 14,800 | 0 |
| 30-Sep-2021 | 406.00 | 406.00 | 380.00 | 390.00 | 30,000 | 0 |
| 29-Sep-2021 | 410.00 | 410.00 | 386.00 | 386.00 | 21,100 | 0 |
| 28-Sep-2021 | 392.00 | 396.00 | 386.00 | 390.00 | 18,700 | 0 |
| 27-Sep-2021 | 386.00 | 400.00 | 384.00 | 392.00 | 112,900 | 0 |
| 24-Sep-2021 | 400.00 | 400.00 | 382.00 | 386.00 | 73,500 | 0 |
| 23-Sep-2021 | 418.00 | 418.00 | 388.00 | 388.00 | 225,000 | 0 |
| 22-Sep-2021 | 418.00 | 418.00 | 390.00 | 398.00 | 102,200 | 0 |
| 21-Sep-2021 | 422.00 | 422.00 | 388.00 | 398.00 | 570,800 | 0 |
| 20-Sep-2021 | 416.00 | 416.00 | 384.00 | 402.00 | 439,900 | 0 |
| 17-Sep-2021 | 404.00 | 404.00 | 388.00 | 396.00 | 163,800 | 0 |
| 16-Sep-2021 | 418.00 | 418.00 | 388.00 | 396.00 | 320,900 | 0 |
| 15-Sep-2021 | 424.00 | 424.00 | 390.00 | 398.00 | 126,000 | 0 |
| 14-Sep-2021 | 424.00 | 424.00 | 396.00 | 406.00 | 69,500 | 0 |
| 13-Sep-2021 | 428.00 | 428.00 | 396.00 | 406.00 | 28,200 | 0 |
| 10-Sep-2021 | 432.00 | 432.00 | 398.00 | 408.00 | 88,200 | 0 |
| 09-Sep-2021 | 430.00 | 430.00 | 390.00 | 412.00 | 131,000 | 0 |
| 08-Sep-2021 | 418.00 | 418.00 | 398.00 | 410.00 | 66,100 | 0 |
| 07-Sep-2021 | 406.00 | 500.00 | 406.00 | 418.00 | 24,700 | 0 |
| 06-Sep-2021 | 426.00 | 426.00 | 402.00 | 406.00 | 3,000 | 0 |
| 03-Sep-2021 | 428.00 | 428.00 | 396.00 | 406.00 | 32,100 | 0 |
| 02-Sep-2021 | 426.00 | 426.00 | 394.00 | 408.00 | 17,600 | 0 |
| 01-Sep-2021 | 418.00 | 418.00 | 388.00 | 406.00 | 71,700 | 0 |
| 31-Aug-2021 | 422.00 | 422.00 | 388.00 | 398.00 | 66,200 | 0 |
| 30-Aug-2021 | 426.00 | 426.00 | 400.00 | 402.00 | 13,200 | 0 |
| 27-Aug-2021 | 436.00 | 436.00 | 398.00 | 406.00 | 231,300 | 0 |
| 26-Aug-2021 | 438.00 | 438.00 | 400.00 | 416.00 | 27,300 | 0 |
| 25-Aug-2021 | 440.00 | 440.00 | 394.00 | 418.00 | 73,500 | 0 |
| 24-Aug-2021 | 430.00 | 430.00 | 402.00 | 420.00 | 27,400 | 0 |
| 23-Aug-2021 | 418.00 | 482.00 | 374.00 | 430.00 | 91,200 | 0 |
| 20-Aug-2021 | 418.00 | 418.00 | 384.00 | 398.00 | 3,000 | 0 |
| 19-Aug-2021 | 414.00 | 414.00 | 398.00 | 398.00 | 2,400 | 0 |
| 18-Aug-2021 | 410.00 | 410.00 | 378.00 | 394.00 | 47,600 | 0 |
| 16-Aug-2021 | 410.00 | 410.00 | 374.00 | 390.00 | 101,500 | 0 |
| 13-Aug-2021 | 416.00 | 416.00 | 378.00 | 390.00 | 45,500 | 0 |
| 12-Aug-2021 | 414.00 | 414.00 | 392.00 | 396.00 | 7,000 | 0 |
| 10-Aug-2021 | 414.00 | 414.00 | 368.00 | 394.00 | 36,700 | 0 |